Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.93 | 41.44 | 40.03 | 40.13 | 2,819,116 | -0.51(-1.26%) |
Apr 29, 2008 | 40.79 | 41.09 | 40.49 | 40.64 | 1,388,172 | -0.28(-0.69%) |
Apr 28, 2008 | 41.34 | 41.34 | 40.48 | 40.92 | 2,467,165 | -0.54(-1.30%) |
Apr 25, 2008 | 41.74 | 42.05 | 40.60 | 41.46 | 2,193,841 | -0.18(-0.43%) |
Apr 24, 2008 | 40.94 | 42.02 | 40.77 | 41.64 | 2,819,108 | +0.73(+1.79%) |
Apr 23, 2008 | 43.00 | 43.56 | 40.15 | 40.91 | 5,540,716 | -4.23(-9.36%) |
Apr 22, 2008 | 44.76 | 45.41 | 44.53 | 45.13 | 1,762,700 | +0.22(+0.49%) |
Apr 21, 2008 | 45.24 | 45.27 | 44.73 | 44.91 | 1,999,084 | -0.49(-1.08%) |
Apr 18, 2008 | 44.56 | 45.50 | 44.19 | 45.40 | 1,674,979 | +1.66(+3.79%) |
Apr 17, 2008 | 43.55 | 44.02 | 43.37 | 43.74 | 1,865,503 | -0.01(-0.03%) |
Apr 16, 2008 | 42.29 | 43.88 | 42.19 | 43.76 | 1,832,311 | +1.75(+4.16%) |
Apr 15, 2008 | 41.93 | 42.27 | 41.59 | 42.01 | 791,034 | +0.12(+0.28%) |
Apr 14, 2008 | 41.79 | 42.30 | 41.75 | 41.89 | 800,399 | -0.19(-0.44%) |
Apr 11, 2008 | 42.55 | 42.68 | 41.91 | 42.08 | 1,481,750 | -0.99(-2.30%) |
Apr 10, 2008 | 42.73 | 43.38 | 42.13 | 43.07 | 1,813,374 | +0.36(+0.83%) |
Apr 09, 2008 | 43.66 | 43.85 | 42.56 | 42.71 | 1,502,706 | -1.06(-2.42%) |
Apr 08, 2008 | 43.59 | 43.87 | 43.28 | 43.77 | 1,076,290 | -0.19(-0.44%) |
Apr 07, 2008 | 44.70 | 44.87 | 43.78 | 43.96 | 1,207,576 | -0.45(-1.02%) |
Apr 04, 2008 | 43.86 | 44.71 | 43.63 | 44.41 | 1,635,539 | +0.73(+1.66%) |
Apr 03, 2008 | 43.96 | 44.10 | 43.36 | 43.69 | 1,544,629 | -0.53(-1.19%) |
Apr 02, 2008 | 44.13 | 44.66 | 43.82 | 44.22 | 1,761,092 | +0.04(+0.08%) |
Apr 01, 2008 | 43.25 | 44.19 | 43.05 | 44.18 | 1,979,089 | +1.69(+3.97%) |
Mar 31, 2008 | 42.28 | 42.72 | 42.03 | 42.49 | 2,124,110 | +0.29(+0.68%) |
Mar 28, 2008 | 42.18 | 42.88 | 41.91 | 42.20 | 2,703,604 | +0.17(+0.40%) |
Mar 27, 2008 | 41.88 | 42.64 | 41.49 | 42.03 | 2,580,893 | +0.44(+1.05%) |
Mar 26, 2008 | 42.11 | 42.16 | 41.42 | 41.60 | 2,199,935 | -0.67(-1.59%) |
Mar 25, 2008 | 41.65 | 42.55 | 41.41 | 42.27 | 1,893,735 | +0.55(+1.33%) |
Mar 24, 2008 | 40.53 | 41.96 | 40.40 | 41.71 | 2,055,615 | +1.44(+3.56%) |
Mar 21, 2008 | 39.32 | 40.43 | 39.32 | 40.28 | 2,029,326 | +0.00(+0.00%) |
Mar 20, 2008 | 39.32 | 40.43 | 39.32 | 40.28 | 2,029,326 | +0.43(+1.08%) |
Mar 19, 2008 | 41.38 | 41.38 | 39.77 | 39.85 | 2,295,065 | -1.08(-2.64%) |
Mar 18, 2008 | 39.80 | 40.93 | 39.29 | 40.93 | 2,069,781 | +1.65(+4.20%) |
Mar 17, 2008 | 38.30 | 39.73 | 38.00 | 39.28 | 2,149,541 | +0.32(+0.82%) |
Mar 14, 2008 | 39.86 | 40.11 | 38.32 | 38.96 | 1,579,104 | -0.81(-2.03%) |
Mar 13, 2008 | 39.32 | 39.94 | 38.59 | 39.77 | 1,672,052 | -0.18(-0.44%) |
Mar 12, 2008 | 39.61 | 40.77 | 39.37 | 39.95 | 2,059,970 | +0.34(+0.86%) |
Mar 11, 2008 | 39.08 | 39.60 | 38.37 | 39.60 | 2,633,766 | +1.31(+3.42%) |
Mar 10, 2008 | 38.51 | 38.95 | 38.07 | 38.30 | 2,837,540 | -0.21(-0.56%) |
Mar 07, 2008 | 38.89 | 39.44 | 38.20 | 38.51 | 1,919,066 | -0.70(-1.79%) |
Mar 06, 2008 | 40.11 | 40.20 | 39.19 | 39.21 | 1,920,341 | -0.92(-2.29%) |
Mar 05, 2008 | 39.99 | 40.77 | 39.77 | 40.13 | 1,965,604 | +0.41(+1.02%) |
Mar 04, 2008 | 39.97 | 40.15 | 39.15 | 39.72 | 3,068,832 | -0.65(-1.61%) |
Mar 03, 2008 | 40.24 | 40.73 | 39.95 | 40.37 | 1,922,337 | -0.11(-0.27%) |
Feb 29, 2008 | 41.82 | 41.99 | 40.35 | 40.49 | 2,120,393 | -1.72(-4.08%) |
Feb 28, 2008 | 42.93 | 43.20 | 42.11 | 42.21 | 1,906,704 | -1.04(-2.41%) |
Feb 27, 2008 | 43.26 | 43.90 | 42.93 | 43.25 | 1,235,171 | -0.21(-0.48%) |
Feb 26, 2008 | 43.18 | 43.96 | 42.99 | 43.46 | 1,698,433 | +0.16(+0.36%) |
Feb 25, 2008 | 42.97 | 43.43 | 42.35 | 43.30 | 1,519,894 | +0.63(+1.47%) |
Feb 22, 2008 | 42.60 | 42.85 | 41.66 | 42.68 | 1,094,194 | +0.16(+0.38%) |
Feb 21, 2008 | 43.67 | 43.82 | 42.37 | 42.51 | 1,532,321 | -0.91(-2.10%) |
Feb 20, 2008 | 43.04 | 43.53 | 42.27 | 43.42 | 2,183,342 | -0.08(-0.19%) |
Feb 19, 2008 | 43.74 | 44.57 | 43.34 | 43.50 | 1,921,378 | +0.35(+0.81%) |
Feb 18, 2008 | 42.97 | 43.28 | 42.36 | 43.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.97 | 43.28 | 42.36 | 43.16 | 2,115,766 | -0.07(-0.15%) |
Feb 14, 2008 | 43.70 | 44.47 | 43.13 | 43.22 | 3,085,011 | -0.38(-0.87%) |
Feb 13, 2008 | 41.29 | 43.78 | 41.29 | 43.60 | 3,138,900 | +2.47(+6.01%) |
Feb 12, 2008 | 40.82 | 41.76 | 40.70 | 41.13 | 1,946,457 | +0.78(+1.94%) |
Feb 11, 2008 | 40.68 | 40.68 | 39.77 | 40.34 | 1,217,434 | +0.29(+0.72%) |
Feb 08, 2008 | 40.02 | 40.58 | 39.93 | 40.06 | 1,265,417 | -0.33(-0.81%) |
Feb 07, 2008 | 40.23 | 40.69 | 39.85 | 40.38 | 2,473,647 | -0.15(-0.37%) |
Feb 06, 2008 | 41.43 | 41.50 | 40.38 | 40.53 | 1,769,357 | -0.64(-1.55%) |
Feb 05, 2008 | 42.62 | 43.10 | 41.17 | 41.17 | 1,750,729 | -1.89(-4.40%) |
Feb 04, 2008 | 42.97 | 43.54 | 42.79 | 43.06 | 1,527,744 | +0.14(+0.33%) |